INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Edgestream Partners, L.P.'s Holding History (CIK: 0001535061)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 86,879 Value ($000) $3,206 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 123,439 Value ($000) $4,141 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 388,960 Value ($000) $8,713 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 29,677 Value ($000) $674 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 235,261 Value ($000) $4,717 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 95,675 Value ($000) $2,245 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 12,043 Value ($000) $373 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 6,919 Value ($000) $306 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 6,595 Value ($000) $331 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 8,073 Value ($000) $287 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 16,749 Value ($000) $560 Avg Close $30.72 Range $26.32 - $36.37

Q3 2022

Shares 27,725 Value ($000) $714 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 31,944 Value ($000) $1,195 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 6,965 Value ($000) $345 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 58,593 Value ($000) $3,018 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 104,291 Value ($000) $5,557 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 247,777 Value ($000) $13,910 Avg Close $53.58 Range $48.89 - $62.29

Q2 2020

Shares 560,914 Value ($000) $33,559 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 326,733 Value ($000) $17,683 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 438,128 Value ($000) $26,222 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 194,835 Value ($000) $10,040 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 397,129 Value ($000) $19,011 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 117,291 Value ($000) $6,299 Avg Close $43.83 Range $38.20 - $47.63

Q3 2018

Shares 14,718 Value ($000) $696 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 5,982 Value ($000) $297 Avg Close $45.05 Range $39.97 - $48.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	86,879	$3,206	$37.76	$32.89 - $44.02
Q3 2025	123,439	$4,141	$24.23	$18.97 - $36.30
Q2 2025	388,960	$8,713	$20.72	$17.67 - $23.90
Q1 2025	29,677	$674	$21.88	$18.73 - $27.55
Q4 2024	235,261	$4,717	$22.54	$18.90 - $26.43
Q3 2024	95,675	$2,245	$24.89	$18.51 - $36.93
Q2 2024	12,043	$373	$32.50	$29.54 - $44.94
Q1 2024	6,919	$306	$44.04	$40.15 - $49.64
Q4 2023	6,595	$331	$40.04	$31.62 - $50.60
Q3 2023	8,073	$287	$34.22	$30.75 - $39.41
Q2 2023	16,749	$560	$30.72	$26.32 - $36.37
Q3 2022	27,725	$714	$32.31	$24.49 - $38.36
Q2 2022	31,944	$1,195	$40.62	$34.47 - $46.63
Q1 2022	6,965	$345	$46.18	$40.77 - $52.20
Q4 2021	58,593	$3,018	$47.29	$44.09 - $51.64
Q3 2021	104,291	$5,557	$49.81	$47.36 - $52.58
Q2 2021	247,777	$13,910	$53.58	$48.89 - $62.29
Q2 2020	560,914	$33,559	$53.20	$45.40 - $58.04
Q1 2020	326,733	$17,683	$52.33	$38.68 - $61.12
Q4 2019	438,128	$26,222	$49.26	$42.57 - $53.35
Q3 2019	194,835	$10,040	$43.02	$39.30 - $46.78
Q2 2019	397,129	$19,011	$43.10	$37.35 - $51.61
Q1 2019	117,291	$6,299	$43.83	$38.20 - $47.63
Q3 2018	14,718	$696	$41.52	$37.68 - $45.31
Q2 2018	5,982	$297	$45.05	$39.97 - $48.96